CNC - Centene Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191018C000350002019-10-15 10:17AM EDT35.0010.709.6010.90+1.39+14.93%1114219.73%
CNC191018C000375002019-10-02 10:24AM EDT37.505.906.509.800.00-473148.83%
CNC191018C000400002019-10-14 3:02PM EDT40.004.105.705.900.00-60127124.22%
CNC191018C000425002019-10-15 10:31AM EDT42.503.543.003.50+1.78+101.14%91,17478.32%
CNC191018C000450002019-10-15 11:11AM EDT45.001.051.001.10+0.75+250.00%6748,43050.00%
CNC191018C000475002019-10-15 11:17AM EDT47.500.060.050.10+0.03+100.00%695,00037.50%
CNC191018C000500002019-10-15 10:44AM EDT50.000.030.000.05-0.01-25.00%712,97455.47%
CNC191018C000525002019-10-14 3:57PM EDT52.500.030.000.05+0.01+50.00%11,19067.97%
CNC191018C000550002019-10-10 11:04AM EDT55.000.020.000.150.00-15,090102.34%
CNC191018C000575002019-09-26 10:27AM EDT57.500.030.000.050.00-143102.34%
CNC191018C000600002019-10-15 10:31AM EDT60.000.080.000.25+0.06+300.00%613151.17%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNC191018P000350002019-09-26 3:43PM EDT35.000.100.000.450.00-5169168.75%
CNC191018P000375002019-10-10 1:13PM EDT37.500.010.000.100.00-43396.88%
CNC191018P000400002019-10-15 10:54AM EDT40.000.020.050.05-0.06-75.00%711,22667.97%
CNC191018P000425002019-10-15 11:11AM EDT42.500.070.050.10-0.13-65.00%294,70347.07%
CNC191018P000450002019-10-15 11:11AM EDT45.000.350.300.40-0.94-72.87%2204,28928.52%
CNC191018P000475002019-10-15 10:21AM EDT47.502.051.751.90-0.95-31.67%66280.00%
CNC191018P000500002019-10-15 10:22AM EDT50.004.484.204.40-1.12-20.00%21420.00%
CNC191018P000525002019-10-09 11:34AM EDT52.507.385.407.300.00-24687.11%
CNC191018P000550002019-09-25 9:58AM EDT55.009.027.1011.100.00-170228.42%
CNC191018P000575002019-08-21 12:34PM EDT57.5010.509.0013.200.00--0227.05%